Indicators

Progress Software (NQ: PRGS )

50.34 -0.36 (-0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.96	43.96	42.89	42.94	324,468	-0.72(-1.64%)
May 27, 2021	43.06	44.05	42.69	43.66	942,078	+0.84(+1.97%)
May 26, 2021	42.51	42.84	42.11	42.81	721,460	+0.39(+0.93%)
May 25, 2021	42.84	42.85	42.22	42.42	845,256	-0.27(-0.63%)
May 24, 2021	42.16	42.98	41.89	42.69	924,293	+0.72(+1.72%)
May 21, 2021	42.65	43.03	41.85	41.97	958,069	-0.45(-1.06%)
May 20, 2021	41.98	42.44	41.52	42.42	809,183	+0.45(+1.07%)
May 19, 2021	41.29	42.05	41.10	41.97	510,522	+0.07(+0.16%)
May 18, 2021	42.55	42.72	41.79	41.90	566,230	-0.63(-1.49%)
May 17, 2021	42.35	42.65	41.89	42.54	508,445	+0.05(+0.11%)
May 14, 2021	41.97	42.55	41.56	42.49	514,883	+0.92(+2.22%)
May 13, 2021	40.91	41.75	40.61	41.57	587,325	+1.01(+2.48%)
May 12, 2021	41.35	41.61	40.29	40.56	570,093	-1.11(-2.67%)
May 11, 2021	41.09	41.74	40.66	41.67	539,692	-0.09(-0.21%)
May 10, 2021	42.53	42.66	41.69	41.76	700,404	-0.63(-1.49%)
May 07, 2021	41.83	42.42	41.68	42.39	276,285	+0.36(+0.84%)
May 06, 2021	42.02	42.22	41.38	42.04	267,842	+0.00(+0.00%)
May 05, 2021	41.86	42.38	41.64	42.04	243,783	+0.28(+0.67%)
May 04, 2021	42.24	42.35	41.44	41.76	234,270	-0.68(-1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.